Pyth Network PYTH
$0,0759-0,00 (-%2,48)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,08 | -%1,53 | $0,08 | $0,08 | $0,08 | 19,21M |
| 2026-09-30 | $0,08 | -%1,90 | $0,08 | $0,08 | $0,08 | 22,07M |
| 2026-09-29 | $0,08 | -%3,23 | $0,08 | $0,08 | $0,08 | 31,41M |
| 2026-09-28 | $0,08 | -%2,74 | $0,08 | $0,08 | $0,08 | 43,33M |
| 2026-09-27 | $0,08 | +%2,84 | $0,08 | $0,09 | $0,08 | 71,77M |
| 2026-09-26 | $0,08 | +%9,41 | $0,07 | $0,08 | $0,07 | 41,18M |
| 2026-09-25 | $0,07 | +%8,66 | $0,07 | $0,08 | $0,07 | 43,15M |
| 2026-09-24 | $0,07 | +%9,22 | $0,06 | $0,07 | $0,06 | 36,73M |
| 2026-09-23 | $0,06 | -%6,68 | $0,07 | $0,07 | $0,06 | 47,17M |
| 2026-09-22 | $0,07 | +%5,61 | $0,06 | $0,07 | $0,06 | 65,52M |
| 2026-09-21 | $0,06 | +%2,83 | $0,06 | $0,07 | $0,06 | 27,58M |
| 2026-09-20 | $0,06 | +%1,07 | $0,06 | $0,06 | $0,06 | 22,23M |
| 2026-09-19 | $0,06 | +%1,51 | $0,06 | $0,06 | $0,06 | 19,82M |
| 2026-09-18 | $0,06 | +%7,12 | $0,06 | $0,06 | $0,06 | 27,12M |
| 2026-09-17 | $0,06 | +%6,32 | $0,05 | $0,06 | $0,05 | 17,84M |
| 2026-09-16 | $0,05 | +%0,13 | $0,05 | $0,05 | $0,05 | 14,26M |
| 2026-09-15 | $0,05 | -%5,76 | $0,06 | $0,06 | $0,05 | 19,37M |
| 2026-09-14 | $0,06 | -%0,34 | $0,06 | $0,06 | $0,05 | 15,18M |
| 2026-09-13 | $0,06 | +%2,30 | $0,05 | $0,06 | $0,05 | 17,63M |
| 2026-09-12 | $0,05 | +%7,96 | $0,05 | $0,06 | $0,05 | 14,34M |
| 2026-09-11 | $0,05 | -%0,39 | $0,05 | $0,05 | $0,05 | 14,34M |
| 2026-09-10 | $0,05 | -%2,19 | $0,05 | $0,05 | $0,05 | 15,35M |
| 2026-09-09 | $0,05 | -%2,23 | $0,05 | $0,06 | $0,05 | 27,19M |
| 2026-09-08 | $0,05 | -%1,40 | $0,05 | $0,05 | $0,05 | 13,39M |
| 2026-09-07 | $0,05 | -%3,59 | $0,06 | $0,06 | $0,05 | 18,07M |
| 2026-09-06 | $0,06 | +%1,84 | $0,06 | $0,06 | $0,05 | 21,49M |
| 2026-09-05 | $0,06 | +%1,28 | $0,05 | $0,06 | $0,05 | 12,96M |
| 2026-09-04 | $0,05 | -%2,15 | $0,06 | $0,06 | $0,05 | 27,21M |
| 2026-09-03 | $0,06 | -%2,99 | $0,06 | $0,06 | $0,06 | 29,96M |
| 2026-09-02 | $0,06 | +%9,96 | $0,05 | $0,06 | $0,05 | 49,64M |
| 2026-09-01 | $0,05 | +%5,41 | $0,05 | $0,05 | $0,05 | 22,92M |
| 2026-08-31 | $0,05 | +%5,13 | $0,05 | $0,05 | $0,05 | 14,79M |
| 2026-08-30 | $0,05 | -%2,41 | $0,05 | $0,05 | $0,05 | 16,69M |
| 2026-08-29 | $0,05 | +%1,10 | $0,05 | $0,05 | $0,05 | 11,07M |
| 2026-08-28 | $0,05 | -%2,69 | $0,05 | $0,05 | $0,05 | 21,77M |
| 2026-08-27 | $0,05 | -%1,76 | $0,05 | $0,05 | $0,05 | 554,93M |
| 2026-08-26 | $0,05 | +%0,47 | $0,05 | $0,06 | $0,05 | 159,69M |
| 2026-08-25 | $0,05 | +%0,08 | $0,05 | $0,05 | $0,05 | 70,63M |
| 2026-08-24 | $0,05 | -%4,25 | $0,05 | $0,05 | $0,05 | 519,52M |
| 2026-08-23 | $0,05 | -%0,63 | $0,05 | $0,06 | $0,05 | 89,52M |
| 2026-08-22 | $0,05 | +%6,88 | $0,05 | $0,06 | $0,05 | 1,07B |
| 2026-08-21 | $0,05 | +%10,18 | $0,04 | $0,05 | $0,04 | 168,07M |
| 2026-08-20 | $0,04 | +%5,44 | $0,04 | $0,04 | $0,04 | 45,28M |
| 2026-08-19 | $0,04 | +%9,28 | $0,04 | $0,04 | $0,04 | 13,27M |
| 2026-08-18 | $0,04 | -%0,20 | $0,04 | $0,04 | $0,04 | 7,24M |
| 2026-08-17 | $0,04 | +%0,05 | $0,04 | $0,04 | $0,04 | 7,06M |
| 2026-08-16 | $0,04 | -%2,06 | $0,04 | $0,04 | $0,04 | 5,81M |
| 2026-08-15 | $0,04 | +%0,05 | $0,04 | $0,04 | $0,04 | 6,90M |
| 2026-08-14 | $0,04 | -%2,03 | $0,04 | $0,04 | $0,04 | 11,01M |
| 2026-08-13 | $0,04 | +%0,24 | $0,04 | $0,04 | $0,04 | 10,75M |
| 2026-08-12 | $0,04 | -%4,51 | $0,04 | $0,04 | $0,04 | 13,59M |
| 2026-08-11 | $0,04 | -%1,70 | $0,04 | $0,04 | $0,04 | 11,30M |
| 2026-08-10 | $0,04 | +%2,23 | $0,04 | $0,04 | $0,04 | 12,55M |
| 2026-08-09 | $0,04 | +%3,87 | $0,04 | $0,04 | $0,04 | 19,41M |
| 2026-08-08 | $0,04 | +%5,53 | $0,04 | $0,04 | $0,04 | 10,61M |
| 2026-08-07 | $0,04 | -%1,46 | $0,04 | $0,04 | $0,04 | 8,67M |
| 2026-08-06 | $0,04 | -%1,57 | $0,04 | $0,04 | $0,04 | 9,96M |
| 2026-08-05 | $0,04 | -%1,63 | $0,04 | $0,04 | $0,04 | 9,74M |
| 2026-08-04 | $0,04 | +%1,91 | $0,04 | $0,04 | $0,04 | 10,72M |
| 2026-08-03 | $0,04 | -%0,23 | $0,04 | $0,04 | $0,04 | 10,51M |
| 2026-08-02 | $0,04 | +%0,66 | $0,04 | $0,04 | $0,04 | 10,49M |
| 2026-08-01 | $0,04 | -%3,16 | $0,04 | $0,04 | $0,04 | 8,18M |
| 2026-07-31 | $0,04 | -%1,34 | $0,04 | $0,04 | $0,04 | 14,04M |
| 2026-07-30 | $0,04 | +%2,39 | $0,04 | $0,04 | $0,04 | 13,68M |
| 2026-07-29 | $0,04 | -%2,53 | $0,04 | $0,04 | $0,04 | 15,36M |
| 2026-07-28 | $0,04 | -%7,46 | $0,04 | $0,04 | $0,04 | 14,71M |
| 2026-07-27 | $0,04 | +%1,46 | $0,04 | $0,05 | $0,04 | 20,14M |
| 2026-07-26 | $0,04 | +%2,16 | $0,04 | $0,04 | $0,04 | 11,05M |
| 2026-07-25 | $0,04 | -%3,19 | $0,04 | $0,04 | $0,04 | 10,68M |
| 2026-07-24 | $0,04 | -%4,10 | $0,05 | $0,05 | $0,04 | 13,32M |
| 2026-07-23 | $0,05 | -%5,36 | $0,05 | $0,05 | $0,05 | 12,23M |
| 2026-07-22 | $0,05 | +%2,61 | $0,05 | $0,05 | $0,05 | 13,33M |
| 2026-07-21 | $0,05 | -%0,75 | $0,05 | $0,05 | $0,05 | 16,29M |
| 2026-07-20 | $0,05 | -%1,79 | $0,05 | $0,05 | $0,05 | 20,69M |
| 2026-07-19 | $0,05 | -%0,29 | $0,05 | $0,05 | $0,05 | 13,12M |
| 2026-07-18 | $0,05 | +%0,44 | $0,05 | $0,05 | $0,05 | 16,55M |
| 2026-07-17 | $0,05 | -%3,75 | $0,05 | $0,05 | $0,05 | 22,96M |
| 2026-07-16 | $0,05 | +%5,38 | $0,05 | $0,05 | $0,05 | 38,51M |
| 2026-07-15 | $0,05 | +%1,96 | $0,05 | $0,05 | $0,05 | 24,01M |
| 2026-07-14 | $0,05 | -%0,85 | $0,05 | $0,05 | $0,05 | 17,14M |
| 2026-07-13 | $0,05 | -%1,73 | $0,05 | $0,05 | $0,05 | 23,11M |
| 2026-07-12 | $0,05 | +%2,63 | $0,05 | $0,05 | $0,05 | 15,24M |
| 2026-07-11 | $0,05 | -%1,46 | $0,05 | $0,05 | $0,05 | 24,83M |
| 2026-07-10 | $0,05 | +%4,65 | $0,05 | $0,05 | $0,04 | 19,96M |
| 2026-07-09 | $0,05 | +%3,94 | $0,04 | $0,05 | $0,04 | 20,81M |
| 2026-07-08 | $0,04 | +%1,83 | $0,04 | $0,05 | $0,04 | 25,96M |
| 2026-07-07 | $0,04 | -%5,41 | $0,05 | $0,05 | $0,04 | 28,06M |
| 2026-07-06 | $0,05 | +%12,27 | $0,04 | $0,05 | $0,04 | 76,09M |
| 2026-07-05 | $0,04 | +%5,67 | $0,04 | $0,04 | $0,04 | 33,68M |
| 2026-07-04 | $0,04 | -%2,66 | $0,04 | $0,04 | $0,04 | 13,73M |